Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.100 | 3.150 | 3.000 | 3.050 | 40,214 | -0.08(-2.56%) |
Aug 30, 2016 | 3.000 | 3.170 | 3.000 | 3.130 | 115,936 | +0.15(+5.03%) |
Aug 29, 2016 | 3.050 | 3.050 | 2.960 | 2.980 | 20,431 | +0.03(+1.02%) |
Aug 26, 2016 | 2.910 | 2.980 | 2.910 | 2.950 | 56,177 | +0.04(+1.37%) |
Aug 25, 2016 | 2.900 | 2.960 | 2.900 | 2.910 | 40,212 | +0.00(+0.00%) |
Aug 24, 2016 | 3.020 | 3.020 | 2.900 | 2.910 | 107,523 | -0.09(-3.00%) |
Aug 23, 2016 | 3.050 | 3.110 | 2.990 | 3.000 | 81,130 | -0.09(-2.91%) |
Aug 22, 2016 | 3.240 | 3.240 | 2.980 | 3.090 | 94,049 | -0.16(-4.92%) |
Aug 19, 2016 | 3.270 | 3.270 | 3.200 | 3.250 | 81,257 | -0.03(-0.91%) |
Aug 18, 2016 | 3.110 | 3.300 | 3.110 | 3.280 | 106,842 | +0.14(+4.46%) |
Aug 17, 2016 | 3.180 | 3.200 | 3.100 | 3.140 | 77,125 | +0.02(+0.64%) |
Aug 16, 2016 | 3.090 | 3.150 | 3.060 | 3.120 | 69,870 | +0.05(+1.63%) |
Aug 15, 2016 | 3.100 | 3.180 | 3.020 | 3.070 | 82,479 | +0.02(+0.66%) |
Aug 12, 2016 | 3.140 | 3.300 | 3.030 | 3.050 | 230,871 | -0.10(-3.17%) |
Aug 11, 2016 | 2.960 | 3.150 | 2.950 | 3.150 | 166,540 | +0.20(+6.78%) |
Aug 10, 2016 | 2.960 | 2.960 | 2.900 | 2.950 | 36,883 | +0.00(+0.00%) |
Aug 09, 2016 | 2.960 | 2.970 | 2.920 | 2.950 | 75,695 | +0.01(+0.34%) |
Aug 08, 2016 | 2.880 | 2.960 | 2.880 | 2.940 | 69,967 | +0.02(+0.68%) |
Aug 05, 2016 | 2.850 | 2.920 | 2.850 | 2.920 | 56,082 | +0.09(+3.18%) |
Aug 04, 2016 | 2.900 | 2.900 | 2.830 | 2.830 | 37,045 | -0.03(-1.05%) |
Aug 03, 2016 | 2.880 | 2.900 | 2.860 | 2.860 | 26,691 | +0.00(+0.00%) |
Aug 02, 2016 | 2.920 | 2.950 | 2.860 | 2.860 | 80,726 | -0.04(-1.38%) |
Jul 29, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.02(+0.69%) | |
Jul 28, 2016 | 2.970 | 2.970 | 2.870 | 2.880 | 57,554 | -0.05(-1.71%) |
Jul 27, 2016 | 2.970 | 2.970 | 2.900 | 2.930 | 48,535 | +0.00(+0.00%) |
Jul 26, 2016 | 2.900 | 2.970 | 2.900 | 2.930 | 43,223 | +0.04(+1.38%) |
Jul 25, 2016 | 2.960 | 2.980 | 2.890 | 2.890 | 62,120 | -0.07(-2.36%) |
Jul 22, 2016 | 2.950 | 2.970 | 2.890 | 2.960 | 76,621 | +0.03(+1.02%) |
Jul 21, 2016 | 2.920 | 2.970 | 2.900 | 2.930 | 58,375 | +0.04(+1.38%) |
Jul 20, 2016 | 2.870 | 2.950 | 2.850 | 2.890 | 69,246 | +0.01(+0.35%) |
Jul 19, 2016 | 2.930 | 2.930 | 2.880 | 2.880 | 66,690 | -0.05(-1.71%) |
Jul 18, 2016 | 3.000 | 3.000 | 2.920 | 2.930 | 74,319 | -0.02(-0.68%) |
Jul 15, 2016 | 3.020 | 3.050 | 2.950 | 2.950 | 87,034 | -0.07(-2.32%) |
Jul 14, 2016 | 3.060 | 3.060 | 2.990 | 3.020 | 47,404 | +0.02(+0.67%) |
Jul 13, 2016 | 3.090 | 3.100 | 2.960 | 3.000 | 115,885 | -0.02(-0.66%) |
Jul 12, 2016 | 2.940 | 3.060 | 2.940 | 3.020 | 91,275 | +0.09(+3.07%) |
Jul 11, 2016 | 2.960 | 3.120 | 2.920 | 2.930 | 92,010 | -0.03(-1.01%) |
Jul 08, 2016 | 2.990 | 2.890 | 2.960 | 46,145 | +0.07(+2.42%) | |
Jul 07, 2016 | 3.010 | 3.010 | 2.870 | 2.890 | 46,939 | -0.05(-1.70%) |
Jul 05, 2016 | 3.130 | 3.130 | 2.910 | 2.940 | 145,684 | -0.11(-3.61%) |
Jul 04, 2016 | 2.950 | 3.080 | 2.950 | 3.050 | 69,125 | +0.14(+4.81%) |
Jun 30, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.04(-1.36%) | |
Jun 29, 2016 | 2.910 | 2.990 | 2.870 | 2.950 | 58,735 | +0.02(+0.68%) |
Jun 28, 2016 | 2.980 | 3.000 | 2.900 | 2.930 | 89,817 | +0.04(+1.38%) |
Jun 27, 2016 | 3.080 | 3.080 | 2.880 | 2.890 | 139,949 | -0.19(-6.17%) |
Jun 24, 2016 | 3.100 | 3.130 | 2.980 | 3.080 | 253,762 | -0.19(-5.81%) |
Jun 23, 2016 | 3.100 | 3.300 | 3.080 | 3.270 | 111,226 | +0.13(+4.14%) |
Jun 22, 2016 | 3.280 | 3.280 | 3.100 | 3.140 | 66,422 | -0.11(-3.38%) |
Jun 21, 2016 | 3.270 | 3.270 | 3.110 | 3.250 | 78,647 | -0.02(-0.61%) |
Jun 20, 2016 | 3.430 | 3.510 | 3.210 | 3.270 | 97,813 | -0.16(-4.66%) |
Jun 17, 2016 | 3.220 | 3.430 | 3.220 | 3.430 | 79,741 | +0.18(+5.54%) |
Jun 16, 2016 | 3.320 | 3.320 | 3.170 | 3.250 | 25,116 | -0.07(-2.11%) |
Jun 15, 2016 | 3.150 | 3.350 | 3.110 | 3.320 | 76,759 | +0.19(+6.07%) |
Jun 14, 2016 | 3.090 | 3.180 | 3.060 | 3.130 | 25,907 | -0.02(-0.63%) |
Jun 13, 2016 | 3.130 | 3.180 | 3.060 | 3.150 | 60,629 | -0.04(-1.25%) |
Jun 10, 2016 | 3.310 | 3.390 | 3.150 | 3.190 | 66,512 | -0.15(-4.49%) |
Jun 09, 2016 | 3.200 | 3.370 | 3.200 | 3.340 | 54,819 | +0.13(+4.05%) |
Jun 08, 2016 | 3.390 | 3.480 | 3.210 | 3.210 | 195,245 | -0.05(-1.53%) |
Jun 07, 2016 | 3.580 | 3.650 | 3.260 | 3.260 | 197,617 | -0.20(-5.78%) |
Jun 06, 2016 | 3.080 | 3.500 | 3.080 | 3.460 | 365,304 | +0.39(+12.70%) |
Jun 03, 2016 | 3.080 | 3.140 | 3.040 | 3.070 | 59,006 | +0.02(+0.66%) |
Jun 02, 2016 | 2.860 | 3.050 | 2.860 | 3.050 | 76,039 | +0.19(+6.64%) |